NASDAQ:HEAR
Turtle Beach Corporation Stock Price (Quote)
$14.99
+0.690 (+4.83%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.73 | $18.08 | Thursday, 2nd May 2024 HEAR stock ended at $14.99. This is 4.83% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.93% from a day low at $14.51 to a day high of $15.08. |
| 90 days | $9.85 | $18.45 | |
| 52 weeks | $7.98 | $18.45 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $11.14 | $11.41 | $10.83 | $11.04 | 145 836 |
| Jun 08, 2023 | $11.67 | $11.67 | $11.11 | $11.15 | 124 395 |
| Jun 07, 2023 | $11.43 | $12.11 | $11.43 | $11.75 | 264 739 |
| Jun 06, 2023 | $10.67 | $11.41 | $10.67 | $11.34 | 309 323 |
| Jun 05, 2023 | $10.94 | $10.98 | $10.61 | $10.71 | 189 962 |
| Jun 02, 2023 | $11.25 | $11.32 | $11.00 | $11.03 | 144 286 |
| Jun 01, 2023 | $11.38 | $11.44 | $11.08 | $11.12 | 126 063 |
| May 31, 2023 | $11.30 | $11.43 | $11.10 | $11.38 | 179 449 |
| May 30, 2023 | $11.56 | $11.68 | $11.18 | $11.32 | 104 690 |
| May 26, 2023 | $11.47 | $11.62 | $11.24 | $11.45 | 213 307 |
| May 25, 2023 | $11.51 | $11.69 | $11.21 | $11.38 | 162 973 |
| May 24, 2023 | $11.46 | $11.57 | $11.30 | $11.44 | 146 331 |
| May 23, 2023 | $11.52 | $12.03 | $11.52 | $11.61 | 134 567 |
| May 22, 2023 | $11.60 | $11.86 | $11.00 | $11.52 | 181 972 |
| May 19, 2023 | $12.08 | $12.10 | $11.49 | $11.60 | 149 246 |
| May 18, 2023 | $11.52 | $12.14 | $11.46 | $11.84 | 291 275 |
| May 17, 2023 | $10.97 | $11.69 | $10.87 | $11.67 | 429 507 |
| May 16, 2023 | $10.60 | $11.00 | $10.60 | $10.86 | 165 106 |
| May 15, 2023 | $10.72 | $10.73 | $10.53 | $10.62 | 167 989 |
| May 12, 2023 | $11.04 | $11.19 | $10.58 | $10.70 | 226 081 |
| May 11, 2023 | $10.90 | $11.31 | $10.86 | $11.04 | 342 736 |
| May 10, 2023 | $11.18 | $11.44 | $11.08 | $11.12 | 369 215 |
| May 09, 2023 | $11.30 | $11.45 | $10.70 | $11.18 | 446 303 |
| May 08, 2023 | $12.67 | $12.85 | $11.41 | $11.46 | 1 061 735 |
| May 05, 2023 | $12.00 | $13.25 | $11.73 | $12.98 | 1 022 236 |
